Stock Quote

Qualcomm, Inc. (NQ: QCOM )

118.38 -1.16 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.97 23.09 22.19 22.33 16,181,587 -0.70(-3.03%)
Apr 29, 2004 23.19 23.68 22.62 23.03 13,176,100 -0.25(-1.08%)
Apr 28, 2004 23.58 23.62 22.99 23.28 12,608,673 -0.25(-1.06%)
Apr 27, 2004 23.75 23.90 23.45 23.53 10,961,905 -0.12(-0.51%)
Apr 26, 2004 23.76 23.98 23.55 23.65 8,327,524 -0.30(-1.24%)
Apr 23, 2004 24.31 24.35 23.79 23.95 13,333,268 -0.32(-1.33%)
Apr 22, 2004 24.10 24.67 23.73 24.27 19,319,354 +0.73(+3.10%)
Apr 21, 2004 23.56 23.82 23.28 23.54 17,632,874 +0.50(+2.19%)
Apr 20, 2004 23.84 23.88 23.00 23.04 10,911,287 -0.77(-3.24%)
Apr 19, 2004 23.11 23.83 23.11 23.81 9,728,892 +0.62(+2.67%)
Apr 16, 2004 23.73 23.75 23.16 23.19 12,684,041 -0.42(-1.79%)
Apr 15, 2004 24.21 24.21 23.44 23.61 10,377,839 -0.46(-1.93%)
Apr 14, 2004 23.77 24.23 23.70 24.08 8,221,114 +0.07(+0.28%)
Apr 13, 2004 24.44 24.44 23.87 24.01 8,681,152 -0.36(-1.48%)
Apr 12, 2004 24.12 24.44 24.06 24.37 7,202,319 +0.28(+1.16%)
Apr 08, 2004 24.66 24.81 23.86 24.09 13,263,213 -0.38(-1.56%)
Apr 07, 2004 24.49 24.69 24.29 24.48 9,508,381 +0.05(+0.21%)
Apr 06, 2004 24.17 24.58 24.13 24.43 12,199,953 -0.31(-1.27%)
Apr 05, 2004 24.20 24.74 24.18 24.74 11,069,294 +0.34(+1.41%)
Apr 02, 2004 24.24 24.43 23.71 24.40 13,527,071 +0.69(+2.93%)
Apr 01, 2004 23.42 23.71 23.32 23.70 12,582,945 +0.00(+0.00%)
Mar 31, 2004 23.27 23.95 23.27 23.70 14,915,574 +0.25(+1.08%)
Mar 30, 2004 23.33 23.53 23.23 23.45 10,270,590 -0.01(-0.05%)
Mar 29, 2004 22.62 23.56 22.47 23.46 22,218,150 +1.38(+6.23%)
Mar 26, 2004 22.31 22.37 22.08 22.08 10,142,367 -0.41(-1.84%)
Mar 25, 2004 22.48 22.56 22.12 22.50 14,698,979 +0.25(+1.14%)
Mar 24, 2004 22.03 22.38 21.92 22.25 12,131,017 +0.22(+1.01%)
Mar 23, 2004 22.41 22.51 21.88 22.02 15,790,485 -0.26(-1.16%)
Mar 22, 2004 22.64 22.86 21.99 22.28 19,339,068 -0.73(-3.19%)
Mar 19, 2004 23.14 23.34 23.01 23.01 11,456,061 -0.17(-0.73%)
Mar 18, 2004 23.14 23.31 22.72 23.18 14,722,190 +0.04(+0.17%)
Mar 17, 2004 23.15 23.26 22.96 23.14 11,275,962 +0.21(+0.92%)
Mar 16, 2004 22.48 23.01 22.48 22.93 14,495,807 +0.47(+2.09%)
Mar 15, 2004 22.37 22.84 22.28 22.46 16,111,393 -0.07(-0.32%)
Mar 12, 2004 22.26 22.63 22.18 22.53 11,820,177 +0.44(+2.01%)
Mar 11, 2004 22.38 22.68 22.04 22.09 15,711,482 -0.62(-2.71%)
Mar 10, 2004 22.80 22.90 22.62 22.71 14,232,369 -0.09(-0.39%)
Mar 09, 2004 22.63 22.87 22.50 22.80 12,213,656 +0.05(+0.20%)
Mar 08, 2004 22.80 23.07 22.67 22.75 15,590,949 -0.09(-0.41%)
Mar 05, 2004 22.41 23.05 22.37 22.84 20,374,784 +0.47(+2.09%)
Mar 04, 2004 22.02 22.46 22.02 22.37 8,246,983 +0.29(+1.31%)
Mar 03, 2004 22.17 22.36 21.97 22.08 12,485,204 -0.09(-0.40%)
Mar 02, 2004 22.53 22.57 22.17 22.17 10,489,143 -0.26(-1.18%)
Mar 01, 2004 22.67 22.88 22.35 22.44 13,491,974 -0.12(-0.54%)
Feb 27, 2004 22.85 22.89 22.35 22.56 13,103,668 -0.22(-0.96%)
Feb 26, 2004 22.17 22.80 22.14 22.78 13,929,639 +0.58(+2.61%)
Feb 25, 2004 21.82 22.28 21.77 22.20 12,291,820 +0.36(+1.64%)
Feb 24, 2004 22.17 22.23 21.68 21.84 17,526,884 -0.48(-2.16%)
Feb 23, 2004 22.51 22.76 21.93 22.32 38,905,640 +1.08(+5.10%)
Feb 20, 2004 21.01 21.38 20.77 21.24 12,095,640 +0.22(+1.04%)
Feb 19, 2004 21.29 21.43 21.01 21.02 11,326,440 -0.10(-0.46%)
Feb 18, 2004 21.12 21.27 20.81 21.12 9,618,007 -0.18(-0.82%)
Feb 17, 2004 20.77 21.45 20.73 21.29 11,059,226 +0.67(+3.22%)
Feb 13, 2004 20.92 21.19 20.48 20.63 9,240,049 -0.33(-1.59%)
Feb 12, 2004 21.11 21.34 20.94 20.96 7,220,637 -0.27(-1.28%)
Feb 11, 2004 20.75 21.28 20.64 21.23 10,697,908 +0.46(+2.22%)
Feb 10, 2004 20.40 20.83 20.39 20.77 7,352,076 +0.33(+1.63%)
Feb 09, 2004 20.56 20.67 20.38 20.44 7,003,202 -0.19(-0.92%)
Feb 06, 2004 20.54 20.68 20.30 20.63 10,312,399 +0.30(+1.46%)
Feb 05, 2004 20.21 20.44 19.89 20.33 9,380,717 +0.17(+0.83%)
Feb 04, 2004 20.45 20.52 20.06 20.16 9,856,276 -0.38(-1.83%)
Feb 03, 2004 20.52 20.78 20.35 20.54 8,046,887 -0.04(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.